Skip to main content
BNKD logo

MicroSectors U.S. Big Banks - 3 Inverse Leveraged ETN

BNKDNYSEARCAREX MicrosectorsEquity

$37.52Today:- (-)1Y +150.87%

As of Oct 16, 2026 close

Assets (AUM)
$1.07M
Expense ratio
2.60%
Dividend yield
-
Holdings
10
52-week range
$10.22$63.49
Volume (live)
-
Avg. volume (3M)
689

BNKD ETF Historical Prices: MicroSectors U.S. Big Banks - 3 Inverse Leveraged ETN

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

BNKD Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

BNKD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BNKD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202636.3037.5236.3037.5237.521.10K
Oct 15, 202637.8337.8337.6837.6837.68700
Oct 14, 202639.7339.7338.6338.6338.634.20K
Oct 13, 202637.0437.0437.0437.0437.04300
Oct 12, 202635.4235.4435.2435.4435.441.80K
Oct 9, 202636.4436.4735.7735.7735.774.20K
Oct 8, 202638.4338.4336.6336.6336.631.10K
Oct 7, 202637.2437.2437.2437.2437.24100
Oct 6, 202636.0636.0636.0636.0636.06100
Oct 5, 202636.5636.5636.0036.0336.031.50K
Oct 2, 202636.0436.0435.6735.9235.921.40K
Oct 1, 202636.3436.3436.3436.3436.34300
Sep 30, 202635.5835.7035.5835.6235.62400
Sep 29, 202634.3534.7634.3534.7634.761.00K
Sep 28, 202633.5234.3633.5234.3634.36400
Sep 25, 202633.7033.7032.7632.7632.76200
Sep 24, 202633.4033.5333.4033.5333.53500
Sep 23, 202633.3833.3833.3833.3833.38200
Sep 22, 202632.3532.3532.1632.3132.31700
Sep 21, 202630.0630.0629.7929.7929.79300
Sep 18, 202631.0431.0430.7730.7730.77300
Sep 17, 202630.5430.5430.5430.5430.54100
Sep 16, 202630.7130.7130.7130.7130.71300
Sep 15, 202628.5528.5528.5528.5528.5517
Sep 14, 202628.2728.2728.2728.2728.27187
Sep 11, 202625.6426.5325.6426.5326.53190
Sep 10, 202626.9626.9626.9626.9626.97105
Sep 9, 202626.8126.8126.8126.8126.8120
Sep 8, 202626.9326.9326.9326.9326.9316
Sep 4, 202626.4026.4026.0026.0026.00211
Sep 3, 202625.9725.9725.9725.9725.9731
Sep 2, 202627.2927.2927.2927.2927.2917
Sep 1, 202628.3428.3428.3428.3428.3418
Aug 31, 202627.5827.7127.5827.7127.71861
Aug 28, 202627.2827.2827.2827.2827.2814
Aug 27, 202627.7327.7327.7327.7327.7321
Aug 26, 202627.1327.1327.1327.1327.13192
Aug 25, 202627.0027.0026.8126.8126.81294
Aug 24, 202627.2427.2427.2427.2427.2437
Aug 21, 202627.8727.8727.8727.8727.8754
Aug 20, 202628.7928.7928.7928.7928.7964
Aug 19, 202627.3327.3327.3327.3327.3326
Aug 18, 202625.8925.8925.7025.7025.70640
Aug 17, 202625.2525.5425.0025.5425.54722
Aug 14, 202625.3925.4525.3925.4325.441.25K
Aug 13, 202625.6825.6825.6425.6425.64167
Aug 12, 202625.6525.6525.6525.6525.65168
Aug 11, 202626.4326.6326.4326.6326.63187
Aug 10, 202626.7526.7526.7526.7526.75162
Aug 7, 202627.0627.0627.0627.0627.06107
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About MicroSectors U.S. Big Banks - 3 Inverse Leveraged ETN Historical Prices

What is OHLC data for BNKD?

OHLC stands for Open, High, Low, Close - the four key price points for BNKD during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for BNKD?

The adjusted close price for BNKD is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does BNKD price history go?

BNKD historical price data is available from the ETF's inception on Feb 18, 2025. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for BNKD data?

BNKD historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for BNKD?

Trading volume for BNKD indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.